3125 新内外綿(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 113 | 114 | 113 | 113 | 7,000 | 1,130 |
2006-12-28 | 116 | 117 | 109 | 111 | 58,000 | 1,110 |
2006-12-27 | 113 | 115 | 113 | 115 | 24,000 | 1,150 |
2006-12-26 | 114 | 114 | 108 | 111 | 47,000 | 1,110 |
2006-12-25 | 117 | 117 | 111 | 113 | 41,000 | 1,130 |
2006-12-22 | 120 | 121 | 116 | 117 | 65,000 | 1,170 |
2006-12-21 | 125 | 125 | 122 | 122 | 26,000 | 1,220 |
2006-12-20 | 127 | 127 | 122 | 127 | 56,000 | 1,270 |
2006-12-19 | 135 | 136 | 123 | 132 | 190,000 | 1,320 |
2006-12-18 | 130 | 143 | 129 | 135 | 754,000 | 1,350 |
2006-12-15 | 115 | 129 | 115 | 127 | 247,000 | 1,270 |
2006-12-14 | 112 | 115 | 112 | 114 | 10,000 | 1,140 |
2006-12-13 | 112 | 113 | 112 | 112 | 9,000 | 1,120 |
2006-12-12 | 113 | 114 | 113 | 113 | 10,000 | 1,130 |
2006-12-11 | 113 | 113 | 112 | 112 | 20,000 | 1,120 |
2006-12-08 | 111 | 114 | 110 | 111 | 37,000 | 1,110 |
2006-12-07 | 111 | 112 | 111 | 112 | 36,000 | 1,120 |
2006-12-06 | 111 | 112 | 111 | 112 | 11,000 | 1,120 |
2006-12-05 | 112 | 112 | 110 | 112 | 15,000 | 1,120 |
2006-12-04 | 113 | 113 | 109 | 111 | 13,000 | 1,110 |
2006-12-01 | 111 | 112 | 108 | 112 | 45,000 | 1,120 |
2006-11-30 | 112 | 112 | 109 | 110 | 26,000 | 1,100 |
2006-11-29 | 110 | 111 | 109 | 111 | 19,000 | 1,110 |
2006-11-28 | 112 | 112 | 109 | 110 | 24,000 | 1,100 |
2006-11-27 | 110 | 115 | 110 | 111 | 27,000 | 1,110 |
2006-11-24 | 105 | 108 | 104 | 108 | 29,000 | 1,080 |
2006-11-22 | 101 | 105 | 101 | 105 | 17,000 | 1,050 |
2006-11-21 | 104 | 104 | 100 | 102 | 71,000 | 1,020 |
2006-11-20 | 120 | 122 | 103 | 104 | 148,000 | 1,040 |
2006-11-17 | 108 | 115 | 104 | 110 | 95,000 | 1,100 |
2006-11-16 | 113 | 115 | 110 | 111 | 43,000 | 1,110 |
2006-11-15 | 117 | 118 | 114 | 117 | 20,000 | 1,170 |
2006-11-14 | 118 | 118 | 114 | 117 | 35,000 | 1,170 |
2006-11-13 | 120 | 120 | 110 | 118 | 26,000 | 1,180 |
2006-11-10 | 125 | 126 | 108 | 120 | 80,000 | 1,200 |
2006-11-09 | 127 | 129 | 126 | 127 | 14,000 | 1,270 |
2006-11-08 | 128 | 128 | 125 | 125 | 26,000 | 1,250 |
2006-11-07 | 129 | 129 | 128 | 128 | 11,000 | 1,280 |
2006-11-06 | 129 | 130 | 128 | 129 | 6,000 | 1,290 |
2006-11-02 | 132 | 133 | 130 | 130 | 11,000 | 1,300 |
2006-11-01 | 130 | 132 | 129 | 132 | 20,000 | 1,320 |
2006-10-31 | 129 | 131 | 127 | 131 | 28,000 | 1,310 |
2006-10-30 | 128 | 130 | 126 | 129 | 34,000 | 1,290 |
2006-10-27 | 131 | 131 | 127 | 129 | 30,000 | 1,290 |
2006-10-26 | 132 | 132 | 129 | 132 | 30,000 | 1,320 |
2006-10-25 | 134 | 134 | 132 | 132 | 9,000 | 1,320 |
2006-10-24 | 132 | 133 | 132 | 133 | 21,000 | 1,330 |
2006-10-23 | 134 | 134 | 131 | 131 | 20,000 | 1,310 |
2006-10-20 | 133 | 140 | 130 | 133 | 342,000 | 1,330 |
2006-10-19 | 130 | 130 | 129 | 130 | 61,000 | 1,300 |
2006-10-18 | 128 | 130 | 128 | 129 | 19,000 | 1,290 |
2006-10-17 | 129 | 132 | 129 | 130 | 20,000 | 1,300 |
2006-10-16 | 126 | 129 | 126 | 129 | 15,000 | 1,290 |
2006-10-13 | 123 | 125 | 123 | 125 | 25,000 | 1,250 |
2006-10-12 | 121 | 125 | 120 | 124 | 59,000 | 1,240 |
2006-10-11 | 133 | 133 | 124 | 127 | 39,000 | 1,270 |
2006-10-10 | 134 | 134 | 132 | 133 | 16,000 | 1,330 |
2006-10-06 | 136 | 136 | 135 | 135 | 35,000 | 1,350 |
2006-10-05 | 135 | 136 | 134 | 136 | 24,000 | 1,360 |
2006-10-04 | 138 | 139 | 135 | 135 | 52,000 | 1,350 |
2006-10-03 | 138 | 141 | 135 | 136 | 50,000 | 1,360 |
2006-10-02 | 138 | 138 | 136 | 137 | 18,000 | 1,370 |
2006-09-29 | 136 | 138 | 134 | 137 | 29,000 | 1,370 |
2006-09-28 | 137 | 139 | 136 | 138 | 22,000 | 1,380 |
2006-09-27 | 135 | 138 | 134 | 137 | 32,000 | 1,370 |
2006-09-26 | 135 | 137 | 134 | 136 | 47,000 | 1,360 |
2006-09-25 | 135 | 139 | 135 | 136 | 66,000 | 1,360 |
2006-09-22 | 135 | 140 | 132 | 139 | 231,000 | 1,390 |
2006-09-21 | 146 | 156 | 135 | 138 | 690,000 | 1,380 |
2006-09-20 | 140 | 142 | 135 | 142 | 171,000 | 1,420 |
2006-09-19 | 141 | 144 | 137 | 139 | 190,000 | 1,390 |
2006-09-15 | 157 | 158 | 136 | 140 | 874,000 | 1,400 |
2006-09-14 | 132 | 181 | 132 | 164 | 3,404,000 | 1,640 |
2006-09-13 | 132 | 133 | 131 | 132 | 18,000 | 1,320 |
2006-09-12 | 134 | 134 | 132 | 133 | 16,000 | 1,330 |
2006-09-11 | 136 | 136 | 134 | 134 | 8,000 | 1,340 |
2006-09-08 | 133 | 135 | 132 | 135 | 10,000 | 1,350 |
2006-09-07 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
2006-09-06 | 137 | 137 | 135 | 135 | 13,000 | 1,350 |
2006-09-05 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
2006-09-04 | 135 | 137 | 133 | 136 | 16,000 | 1,360 |
2006-09-01 | 137 | 137 | 131 | 133 | 40,000 | 1,330 |
2006-08-31 | 136 | 137 | 135 | 137 | 10,000 | 1,370 |
2006-08-30 | 135 | 137 | 135 | 137 | 13,000 | 1,370 |
2006-08-29 | 137 | 138 | 136 | 137 | 14,000 | 1,370 |
2006-08-28 | 141 | 141 | 137 | 137 | 29,000 | 1,370 |
2006-08-25 | 137 | 139 | 136 | 139 | 46,000 | 1,390 |
2006-08-24 | 137 | 138 | 136 | 136 | 48,000 | 1,360 |
2006-08-23 | 136 | 136 | 135 | 136 | 23,000 | 1,360 |
2006-08-22 | 135 | 135 | 132 | 134 | 56,000 | 1,340 |
2006-08-21 | 137 | 138 | 134 | 135 | 34,000 | 1,350 |
2006-08-18 | 136 | 136 | 136 | 136 | 9,000 | 1,360 |
2006-08-17 | 136 | 138 | 135 | 135 | 31,000 | 1,350 |
2006-08-16 | 135 | 136 | 133 | 136 | 32,000 | 1,360 |
2006-08-15 | 133 | 133 | 131 | 131 | 12,000 | 1,310 |
2006-08-14 | 130 | 135 | 129 | 133 | 71,000 | 1,330 |
2006-08-11 | 130 | 131 | 126 | 126 | 48,000 | 1,260 |
2006-08-10 | 130 | 133 | 128 | 129 | 38,000 | 1,290 |
2006-08-09 | 130 | 130 | 128 | 129 | 38,000 | 1,290 |
2006-08-08 | 130 | 132 | 130 | 132 | 10,000 | 1,320 |
2006-08-07 | 132 | 132 | 131 | 132 | 23,000 | 1,320 |
2006-08-04 | 131 | 132 | 130 | 132 | 7,000 | 1,320 |
2006-08-03 | 132 | 133 | 130 | 131 | 21,000 | 1,310 |
2006-08-02 | 132 | 132 | 129 | 132 | 20,000 | 1,320 |
2006-08-01 | 135 | 138 | 134 | 134 | 30,000 | 1,340 |
2006-07-31 | 139 | 140 | 133 | 134 | 32,000 | 1,340 |
2006-07-28 | 129 | 133 | 126 | 133 | 40,000 | 1,330 |
2006-07-27 | 128 | 132 | 128 | 132 | 14,000 | 1,320 |
2006-07-26 | 131 | 137 | 127 | 129 | 13,000 | 1,290 |
2006-07-25 | 137 | 137 | 131 | 131 | 10,000 | 1,310 |
2006-07-24 | 136 | 136 | 133 | 133 | 7,000 | 1,330 |
2006-07-21 | 135 | 138 | 135 | 138 | 23,000 | 1,380 |
2006-07-20 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
2006-07-19 | 135 | 135 | 127 | 133 | 15,000 | 1,330 |
2006-07-18 | 139 | 141 | 126 | 132 | 65,000 | 1,320 |
2006-07-14 | 144 | 144 | 139 | 142 | 11,000 | 1,420 |
2006-07-13 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
2006-07-12 | 151 | 151 | 148 | 148 | 27,000 | 1,480 |
2006-07-11 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
2006-07-10 | 147 | 153 | 146 | 153 | 18,000 | 1,530 |
2006-07-07 | 154 | 157 | 152 | 152 | 15,000 | 1,520 |
2006-07-06 | 158 | 158 | 153 | 154 | 25,000 | 1,540 |
2006-07-05 | 161 | 163 | 159 | 160 | 17,000 | 1,600 |
2006-07-04 | 163 | 164 | 160 | 163 | 19,000 | 1,630 |
2006-07-03 | 160 | 162 | 160 | 162 | 16,000 | 1,620 |
2006-06-30 | 163 | 163 | 159 | 160 | 24,000 | 1,600 |
2006-06-29 | 159 | 165 | 157 | 159 | 64,000 | 1,590 |
2006-06-28 | 155 | 161 | 153 | 156 | 44,000 | 1,560 |
2006-06-27 | 155 | 172 | 153 | 156 | 632,000 | 1,560 |
2006-06-26 | 148 | 152 | 146 | 152 | 24,000 | 1,520 |
2006-06-23 | 152 | 152 | 148 | 151 | 13,000 | 1,510 |
2006-06-22 | 151 | 152 | 150 | 151 | 11,000 | 1,510 |
2006-06-21 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
2006-06-20 | 151 | 152 | 149 | 149 | 20,000 | 1,490 |
2006-06-19 | 149 | 163 | 147 | 153 | 68,000 | 1,530 |
2006-06-16 | 150 | 150 | 142 | 146 | 25,000 | 1,460 |
2006-06-15 | 144 | 144 | 141 | 143 | 21,000 | 1,430 |
2006-06-14 | 138 | 140 | 132 | 136 | 20,000 | 1,360 |
2006-06-13 | 140 | 144 | 140 | 140 | 42,000 | 1,400 |
2006-06-12 | 133 | 140 | 132 | 140 | 26,000 | 1,400 |
2006-06-09 | 127 | 136 | 125 | 134 | 62,000 | 1,340 |
2006-06-08 | 142 | 142 | 128 | 132 | 39,000 | 1,320 |
2006-06-07 | 145 | 148 | 141 | 141 | 16,000 | 1,410 |
2006-06-06 | 150 | 152 | 137 | 149 | 30,000 | 1,490 |
2006-06-05 | 146 | 154 | 146 | 154 | 3,000 | 1,540 |
2006-06-02 | 153 | 154 | 137 | 154 | 29,000 | 1,540 |
2006-06-01 | 155 | 155 | 150 | 153 | 31,000 | 1,530 |
2006-05-31 | 153 | 153 | 151 | 153 | 14,000 | 1,530 |
2006-05-30 | 158 | 159 | 154 | 159 | 9,000 | 1,590 |
2006-05-29 | 161 | 161 | 156 | 159 | 29,000 | 1,590 |
2006-05-26 | 166 | 166 | 160 | 160 | 5,000 | 1,600 |
2006-05-25 | 163 | 168 | 161 | 162 | 49,000 | 1,620 |
2006-05-24 | 160 | 162 | 156 | 162 | 19,000 | 1,620 |
2006-05-23 | 161 | 162 | 154 | 160 | 35,000 | 1,600 |
2006-05-22 | 170 | 170 | 164 | 164 | 8,000 | 1,640 |
2006-05-19 | 166 | 169 | 166 | 168 | 19,000 | 1,680 |
2006-05-18 | 160 | 166 | 159 | 166 | 12,000 | 1,660 |
2006-05-17 | 162 | 168 | 160 | 168 | 79,000 | 1,680 |
2006-05-16 | 168 | 168 | 162 | 165 | 45,000 | 1,650 |
2006-05-15 | 167 | 169 | 165 | 167 | 53,000 | 1,670 |
2006-05-12 | 177 | 177 | 166 | 173 | 66,000 | 1,730 |
2006-05-11 | 178 | 181 | 175 | 179 | 30,000 | 1,790 |
2006-05-10 | 180 | 180 | 176 | 179 | 14,000 | 1,790 |
2006-05-09 | 179 | 179 | 177 | 179 | 22,000 | 1,790 |
2006-05-08 | 178 | 178 | 177 | 178 | 33,000 | 1,780 |
2006-05-02 | 173 | 178 | 170 | 178 | 52,000 | 1,780 |
2006-05-01 | 169 | 176 | 169 | 176 | 48,000 | 1,760 |
2006-04-28 | 174 | 174 | 168 | 172 | 55,000 | 1,720 |
2006-04-27 | 176 | 177 | 171 | 175 | 32,000 | 1,750 |
2006-04-26 | 182 | 182 | 172 | 178 | 61,000 | 1,780 |
2006-04-25 | 178 | 182 | 177 | 182 | 29,000 | 1,820 |
2006-04-24 | 179 | 180 | 176 | 179 | 18,000 | 1,790 |
2006-04-21 | 182 | 183 | 179 | 179 | 33,000 | 1,790 |
2006-04-20 | 181 | 185 | 180 | 185 | 12,000 | 1,850 |
2006-04-19 | 187 | 190 | 186 | 186 | 33,000 | 1,860 |
2006-04-18 | 181 | 186 | 180 | 186 | 30,000 | 1,860 |
2006-04-17 | 186 | 186 | 182 | 182 | 32,000 | 1,820 |
2006-04-14 | 190 | 190 | 184 | 185 | 45,000 | 1,850 |
2006-04-13 | 190 | 190 | 186 | 189 | 28,000 | 1,890 |
2006-04-12 | 192 | 192 | 185 | 188 | 131,000 | 1,880 |
2006-04-11 | 186 | 197 | 186 | 194 | 547,000 | 1,940 |
2006-04-10 | 179 | 183 | 178 | 182 | 127,000 | 1,820 |
2006-04-07 | 181 | 181 | 177 | 179 | 46,000 | 1,790 |
2006-04-06 | 181 | 181 | 178 | 179 | 32,000 | 1,790 |
2006-04-05 | 180 | 183 | 175 | 181 | 94,000 | 1,810 |
2006-04-04 | 183 | 185 | 178 | 180 | 95,000 | 1,800 |
2006-04-03 | 176 | 184 | 176 | 183 | 150,000 | 1,830 |
2006-03-31 | 175 | 176 | 172 | 176 | 47,000 | 1,760 |
2006-03-30 | 174 | 176 | 171 | 175 | 57,000 | 1,750 |
2006-03-29 | 170 | 174 | 169 | 174 | 51,000 | 1,740 |
2006-03-28 | 171 | 174 | 169 | 171 | 43,000 | 1,710 |
2006-03-27 | 174 | 174 | 170 | 171 | 65,000 | 1,710 |
2006-03-24 | 177 | 177 | 172 | 174 | 72,000 | 1,740 |
2006-03-23 | 180 | 180 | 176 | 177 | 54,000 | 1,770 |
2006-03-22 | 176 | 180 | 176 | 180 | 73,000 | 1,800 |
2006-03-20 | 177 | 177 | 173 | 174 | 59,000 | 1,740 |
2006-03-17 | 171 | 174 | 170 | 172 | 31,000 | 1,720 |
2006-03-16 | 177 | 177 | 171 | 174 | 50,000 | 1,740 |
2006-03-15 | 174 | 176 | 173 | 175 | 36,000 | 1,750 |
2006-03-14 | 174 | 174 | 172 | 172 | 22,000 | 1,720 |
2006-03-13 | 172 | 172 | 170 | 171 | 24,000 | 1,710 |
2006-03-10 | 172 | 172 | 168 | 169 | 28,000 | 1,690 |
2006-03-09 | 167 | 172 | 166 | 172 | 20,000 | 1,720 |
2006-03-08 | 168 | 169 | 166 | 168 | 12,000 | 1,680 |
2006-03-07 | 167 | 169 | 166 | 168 | 19,000 | 1,680 |
2006-03-06 | 170 | 172 | 169 | 171 | 21,000 | 1,710 |
2006-03-03 | 168 | 169 | 167 | 168 | 21,000 | 1,680 |
2006-03-02 | 177 | 177 | 172 | 173 | 30,000 | 1,730 |
2006-03-01 | 175 | 176 | 173 | 175 | 19,000 | 1,750 |
2006-02-28 | 182 | 183 | 178 | 181 | 85,000 | 1,810 |
2006-02-27 | 179 | 183 | 176 | 181 | 103,000 | 1,810 |
2006-02-24 | 173 | 178 | 172 | 177 | 39,000 | 1,770 |
2006-02-23 | 167 | 174 | 167 | 173 | 123,000 | 1,730 |
2006-02-22 | 166 | 169 | 165 | 167 | 65,000 | 1,670 |
2006-02-21 | 152 | 166 | 152 | 166 | 114,000 | 1,660 |
2006-02-20 | 165 | 166 | 157 | 157 | 131,000 | 1,570 |
2006-02-17 | 175 | 179 | 166 | 167 | 95,000 | 1,670 |
2006-02-16 | 185 | 185 | 171 | 178 | 62,000 | 1,780 |
2006-02-15 | 187 | 192 | 181 | 184 | 113,000 | 1,840 |
2006-02-14 | 182 | 192 | 162 | 192 | 152,000 | 1,920 |
2006-02-13 | 200 | 200 | 185 | 187 | 69,000 | 1,870 |
2006-02-10 | 206 | 206 | 196 | 202 | 62,000 | 2,020 |
2006-02-09 | 206 | 207 | 203 | 206 | 60,000 | 2,060 |
2006-02-08 | 212 | 212 | 205 | 206 | 161,000 | 2,060 |
2006-02-07 | 212 | 215 | 211 | 214 | 89,000 | 2,140 |
2006-02-06 | 205 | 210 | 205 | 209 | 95,000 | 2,090 |
2006-02-03 | 203 | 205 | 202 | 205 | 77,000 | 2,050 |
2006-02-02 | 202 | 204 | 201 | 203 | 52,000 | 2,030 |
2006-02-01 | 201 | 204 | 201 | 203 | 71,000 | 2,030 |
2006-01-31 | 204 | 205 | 201 | 201 | 42,000 | 2,010 |
2006-01-30 | 208 | 208 | 204 | 204 | 80,000 | 2,040 |
2006-01-27 | 205 | 206 | 202 | 204 | 89,000 | 2,040 |
2006-01-26 | 202 | 204 | 200 | 203 | 62,000 | 2,030 |
2006-01-25 | 198 | 202 | 196 | 197 | 99,000 | 1,970 |
2006-01-24 | 192 | 193 | 189 | 192 | 98,000 | 1,920 |
2006-01-23 | 185 | 200 | 182 | 187 | 100,000 | 1,870 |
2006-01-20 | 202 | 209 | 191 | 192 | 192,000 | 1,920 |
2006-01-19 | 178 | 204 | 178 | 199 | 338,000 | 1,990 |
2006-01-18 | 206 | 208 | 168 | 179 | 431,000 | 1,790 |
2006-01-17 | 218 | 218 | 203 | 205 | 200,000 | 2,050 |
2006-01-16 | 225 | 225 | 218 | 218 | 146,000 | 2,180 |
2006-01-13 | 227 | 227 | 222 | 225 | 120,000 | 2,250 |
2006-01-12 | 223 | 228 | 222 | 228 | 229,000 | 2,280 |
2006-01-11 | 218 | 224 | 218 | 221 | 262,000 | 2,210 |
2006-01-10 | 216 | 221 | 215 | 216 | 166,000 | 2,160 |
2006-01-06 | 218 | 218 | 215 | 215 | 93,000 | 2,150 |
2006-01-05 | 215 | 217 | 215 | 217 | 73,000 | 2,170 |
2006-01-04 | 220 | 220 | 214 | 215 | 79,000 | 2,150 |
分割・併合履歴 : [2017-09-21]1株→0.1株